Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.22	20.23	19.87	20.00	13,791,625	-0.19(-0.93%)
May 27, 2004	20.01	20.21	19.91	20.19	18,472,220	+0.31(+1.57%)
May 26, 2004	19.45	19.97	19.24	19.88	23,254,030	+0.43(+2.19%)
May 25, 2004	18.76	19.46	18.72	19.45	49,757,492	+0.71(+3.78%)
May 24, 2004	20.57	20.60	18.66	18.74	76,686,680	-1.82(-8.86%)
May 21, 2004	20.56	20.85	20.52	20.56	15,459,274	+0.03(+0.14%)
May 20, 2004	20.60	20.64	20.29	20.53	12,001,175	-0.03(-0.12%)
May 19, 2004	20.87	20.87	20.51	20.56	12,810,415	-0.26(-1.24%)
May 18, 2004	20.74	20.97	20.65	20.82	13,973,188	+0.19(+0.93%)
May 17, 2004	20.83	20.85	20.22	20.63	19,258,434	-0.17(-0.82%)
May 14, 2004	20.39	21.00	20.39	20.80	24,747,310	+0.41(+2.00%)
May 13, 2004	20.31	20.62	20.01	20.39	44,368,392	-0.38(-1.81%)
May 12, 2004	22.10	22.24	20.14	20.76	73,468,432	-1.50(-6.74%)
May 11, 2004	22.64	22.74	22.10	22.26	26,284,724	-0.62(-2.71%)
May 10, 2004	23.06	23.13	22.62	22.89	14,934,731	-0.32(-1.37%)
May 07, 2004	23.45	23.49	23.06	23.20	10,551,545	-0.29(-1.24%)
May 06, 2004	23.26	23.55	23.20	23.49	9,944,015	+0.04(+0.18%)
May 05, 2004	23.48	23.54	23.32	23.45	8,490,069	-0.03(-0.12%)
May 04, 2004	23.53	23.57	23.16	23.48	10,558,980	-0.01(-0.05%)
May 03, 2004	23.22	23.61	23.18	23.49	12,255,891	+0.40(+1.75%)
Apr 30, 2004	23.06	23.49	22.99	23.09	14,339,193	+0.20(+0.87%)
Apr 29, 2004	23.22	23.23	22.74	22.89	11,702,326	-0.16(-0.69%)
Apr 28, 2004	23.28	23.35	22.99	23.05	10,087,443	-0.26(-1.13%)
Apr 27, 2004	23.26	23.70	23.26	23.31	12,435,536	+0.14(+0.59%)
Apr 26, 2004	23.21	23.42	23.08	23.17	10,394,686	-0.13(-0.57%)
Apr 23, 2004	23.56	23.56	23.10	23.31	9,918,352	-0.25(-1.06%)
Apr 22, 2004	23.28	23.74	23.22	23.56	11,272,283	+0.28(+1.20%)
Apr 21, 2004	23.37	23.65	22.85	23.28	15,412,504	-0.21(-0.89%)
Apr 20, 2004	23.54	23.85	23.06	23.49	16,592,307	-0.05(-0.21%)
Apr 19, 2004	23.34	23.64	23.32	23.54	10,818,494	+0.23(+0.98%)
Apr 16, 2004	23.29	23.35	23.03	23.31	9,288,516	+0.13(+0.56%)
Apr 15, 2004	23.17	23.23	22.93	23.18	10,792,111	+0.00(+0.02%)
Apr 14, 2004	22.97	23.32	22.95	23.17	11,657,475	+0.21(+0.91%)
Apr 13, 2004	23.33	23.37	22.89	22.96	13,507,407	-0.22(-0.95%)
Apr 12, 2004	23.29	23.31	23.15	23.19	8,103,677	+0.10(+0.43%)
Apr 08, 2004	23.08	23.47	22.93	23.09	13,199,685	+0.09(+0.40%)
Apr 07, 2004	23.08	23.16	22.84	22.99	17,389,076	-0.18(-0.76%)
Apr 06, 2004	22.95	23.24	22.89	23.17	13,764,043	+0.12(+0.51%)
Apr 05, 2004	22.83	23.09	22.74	23.05	10,620,381	+0.18(+0.77%)
Apr 02, 2004	23.07	23.10	22.74	22.88	11,102,232	-0.10(-0.42%)
Apr 01, 2004	22.79	23.05	22.62	22.97	12,524,998	+0.27(+1.19%)
Mar 31, 2004	22.62	22.81	22.45	22.70	13,394,920	+0.08(+0.37%)
Mar 30, 2004	22.63	22.69	22.45	22.62	7,944,179	-0.01(-0.06%)
Mar 29, 2004	22.36	22.71	22.14	22.63	9,817,616	+0.28(+1.25%)
Mar 26, 2004	22.31	22.51	22.15	22.35	8,918,194	+0.10(+0.45%)
Mar 25, 2004	22.21	22.29	22.08	22.25	7,802,670	+0.17(+0.76%)
Mar 24, 2004	22.15	22.18	21.88	22.09	11,649,081	-0.04(-0.19%)
Mar 23, 2004	22.18	22.36	22.11	22.13	13,265,882	+0.05(+0.21%)
Mar 22, 2004	22.59	22.63	21.89	22.08	24,792,162	-0.71(-3.13%)
Mar 19, 2004	22.95	23.00	22.75	22.79	19,116,446	-0.15(-0.67%)
Mar 18, 2004	22.79	23.01	22.77	22.95	10,585,603	+0.11(+0.47%)
Mar 17, 2004	22.62	22.91	22.54	22.84	16,265,876	+0.34(+1.50%)
Mar 16, 2004	22.45	22.59	22.34	22.50	15,637,959	+0.08(+0.37%)
Mar 15, 2004	22.56	22.71	22.39	22.42	18,248,444	-0.23(-0.99%)
Mar 12, 2004	23.24	23.31	22.34	22.64	47,942,576	-0.84(-3.57%)
Mar 11, 2004	24.06	24.20	23.43	23.48	28,106,354	-0.88(-3.63%)
Mar 10, 2004	24.22	24.58	24.22	24.37	18,381,078	+0.10(+0.43%)
Mar 09, 2004	24.28	24.38	24.08	24.26	12,767,482	-0.02(-0.07%)
Mar 08, 2004	24.31	24.48	24.24	24.28	11,817,932	+0.00(+0.02%)
Mar 05, 2004	23.95	24.38	23.94	24.27	14,020,438	+0.32(+1.34%)
Mar 04, 2004	24.13	24.29	23.90	23.95	9,961,764	-0.21(-0.86%)
Mar 03, 2004	24.12	24.32	24.08	24.16	10,772,923	-0.08(-0.31%)
Mar 02, 2004	24.08	24.44	24.06	24.24	14,042,264	-0.02(-0.09%)
Mar 01, 2004	23.98	24.26	23.93	24.26	10,640,768	+0.26(+1.09%)
Feb 27, 2004	23.87	24.04	23.77	23.99	12,421,145	+0.22(+0.93%)
Feb 26, 2004	23.67	23.77	23.62	23.77	13,264,683	+0.18(+0.78%)
Feb 25, 2004	23.42	23.73	23.39	23.59	13,032,512	+0.17(+0.73%)
Feb 24, 2004	23.56	23.76	23.23	23.42	18,147,468	-0.19(-0.81%)
Feb 23, 2004	23.08	23.66	23.07	23.61	16,270,673	+0.53(+2.31%)
Feb 20, 2004	23.13	23.18	23.01	23.08	12,746,856	+0.05(+0.20%)
Feb 19, 2004	23.02	23.16	22.94	23.03	13,463,036	+0.05(+0.22%)
Feb 18, 2004	22.95	23.08	22.93	22.98	7,221,043	-0.01(-0.05%)
Feb 17, 2004	22.85	23.08	22.85	22.99	8,152,365	+0.20(+0.90%)
Feb 13, 2004	23.10	23.10	22.67	22.79	9,752,378	-0.24(-1.05%)
Feb 12, 2004	22.85	23.05	22.82	23.03	8,105,595	+0.13(+0.56%)
Feb 11, 2004	22.95	22.96	22.83	22.90	15,139,799	-0.10(-0.45%)
Feb 10, 2004	22.66	23.02	22.61	23.01	14,516,200	+0.31(+1.38%)
Feb 09, 2004	23.13	23.13	22.58	22.69	15,746,130	-0.15(-0.64%)
Feb 06, 2004	22.95	23.11	22.76	22.84	12,525,958	-0.19(-0.81%)
Feb 05, 2004	22.90	23.03	22.86	23.03	9,089,684	+0.11(+0.49%)
Feb 04, 2004	22.87	23.06	22.85	22.91	9,658,119	-0.07(-0.31%)
Feb 03, 2004	22.98	23.18	22.89	22.99	8,814,101	+0.01(+0.04%)
Feb 02, 2004	23.18	23.20	22.80	22.98	12,842,794	-0.20(-0.86%)
Jan 30, 2004	23.16	23.30	22.95	23.18	13,848,468	-0.15(-0.64%)
Jan 29, 2004	23.24	23.39	23.09	23.33	18,115,568	+0.13(+0.54%)
Jan 28, 2004	22.93	23.32	22.89	23.20	23,521,218	+0.27(+1.18%)
Jan 27, 2004	22.88	22.93	22.77	22.93	14,926,336	+0.08(+0.35%)
Jan 26, 2004	22.68	22.89	22.68	22.85	14,976,224	+0.14(+0.61%)
Jan 23, 2004	22.55	22.78	22.53	22.71	10,945,133	+0.19(+0.83%)
Jan 22, 2004	22.51	22.57	22.41	22.53	13,303,538	+0.01(+0.06%)
Jan 21, 2004	22.19	22.51	22.03	22.51	13,341,674	+0.33(+1.48%)
Jan 20, 2004	22.12	22.37	22.01	22.19	13,196,807	-0.20(-0.88%)
Jan 16, 2004	22.47	22.77	22.14	22.38	24,269,538	-0.24(-1.05%)
Jan 15, 2004	22.59	22.64	22.18	22.62	13,713,195	+0.15(+0.69%)
Jan 14, 2004	22.26	22.51	22.23	22.46	8,639,013	+0.29(+1.30%)
Jan 13, 2004	22.12	22.35	22.04	22.18	9,707,047	+0.02(+0.11%)
Jan 12, 2004	22.12	22.25	21.97	22.15	12,132,130	+0.14(+0.63%)
Jan 09, 2004	22.10	22.50	22.01	22.01	14,888,681	-0.13(-0.57%)
Jan 08, 2004	22.11	22.21	21.93	22.14	17,706,632	-0.01(-0.04%)
Jan 07, 2004	22.41	22.41	21.89	22.15	29,202,450	-0.30(-1.32%)
Jan 06, 2004	22.61	22.64	22.35	22.44	17,497,726	-0.17(-0.76%)
Jan 05, 2004	22.75	22.77	22.34	22.61	16,926,412	-0.17(-0.75%)
Jan 02, 2004	22.79	22.93	22.74	22.79	14,220,949	+0.10(+0.42%)
Dec 31, 2003	22.43	22.72	22.41	22.69	10,784,676	+0.16(+0.72%)
Dec 30, 2003	22.54	22.58	22.46	22.53	9,121,104	-0.15(-0.68%)
Dec 29, 2003	22.41	22.72	22.39	22.68	13,299,461	+0.31(+1.40%)
Dec 26, 2003	22.33	22.43	22.31	22.37	3,574,664	+0.07(+0.32%)
Dec 24, 2003	22.54	22.56	22.29	22.30	5,922,517	-0.23(-1.00%)
Dec 23, 2003	22.64	22.76	22.40	22.52	13,096,072	-0.23(-1.03%)
Dec 22, 2003	22.81	22.88	22.52	22.76	13,557,535	-0.14(-0.62%)
Dec 19, 2003	22.80	22.94	22.71	22.90	21,933,438	+0.19(+0.83%)
Dec 18, 2003	22.51	22.76	22.49	22.71	18,851,176	+0.15(+0.67%)
Dec 17, 2003	22.54	22.61	22.44	22.56	16,736,454	-0.04(-0.18%)
Dec 16, 2003	21.93	22.64	21.93	22.60	25,056,232	+0.35(+1.59%)
Dec 15, 2003	22.24	22.58	22.21	22.25	17,819,838	+0.09(+0.39%)
Dec 12, 2003	22.15	22.23	22.04	22.16	9,811,860	+0.03(+0.11%)
Dec 11, 2003	21.91	22.24	21.90	22.14	15,188,248	+0.33(+1.49%)
Dec 10, 2003	21.57	21.99	21.57	21.81	13,990,697	+0.24(+1.10%)
Dec 09, 2003	21.72	21.85	21.48	21.57	16,805,290	-0.29(-1.33%)
Dec 08, 2003	21.44	22.11	21.38	21.86	24,051,758	+0.43(+1.98%)
Dec 05, 2003	21.49	21.54	21.36	21.44	11,071,052	-0.07(-0.35%)
Dec 04, 2003	21.47	21.58	21.40	21.51	12,429,779	+0.06(+0.27%)
Dec 03, 2003	21.64	21.71	21.35	21.46	15,512,760	-0.21(-0.96%)
Dec 02, 2003	21.78	21.86	21.66	21.66	16,464,709	-0.16(-0.74%)
Dec 01, 2003	21.72	21.83	21.61	21.83	13,901,714	+0.15(+0.67%)
Nov 28, 2003	21.52	21.68	21.48	21.68	7,866,229	+0.04(+0.19%)
Nov 26, 2003	21.33	21.68	21.26	21.64	11,819,131	+0.45(+2.13%)
Nov 25, 2003	21.18	21.28	21.11	21.19	9,148,446	+0.10(+0.45%)
Nov 24, 2003	21.01	21.22	21.00	21.09	10,753,975	+0.21(+1.00%)
Nov 21, 2003	20.87	21.04	20.85	20.88	11,777,878	+0.03(+0.14%)
Nov 20, 2003	20.78	21.26	20.73	20.86	26,513,536	+0.01(+0.04%)
Nov 19, 2003	20.74	20.92	20.72	20.85	11,411,873	+0.05(+0.26%)
Nov 18, 2003	20.90	20.93	20.75	20.79	12,935,135	-0.20(-0.95%)
Nov 17, 2003	21.00	21.03	20.68	20.99	13,870,055	+0.00(+0.00%)
Nov 14, 2003	20.91	21.14	20.91	20.99	15,984,057	+0.08(+0.38%)
Nov 13, 2003	20.87	20.95	20.76	20.91	13,631,408	-0.04(-0.18%)
Nov 12, 2003	20.30	21.04	20.30	20.95	22,924,482	+0.65(+3.18%)
Nov 11, 2003	20.48	20.48	20.23	20.30	9,702,011	-0.17(-0.81%)
Nov 10, 2003	20.64	20.64	20.20	20.47	13,883,726	-0.17(-0.83%)
Nov 07, 2003	20.16	20.74	20.10	20.64	33,709,636	+0.92(+4.67%)
Nov 06, 2003	19.59	19.88	19.59	19.72	17,522,430	+0.13(+0.68%)
Nov 05, 2003	19.37	19.60	19.37	19.59	11,981,507	+0.19(+0.97%)
Nov 04, 2003	19.35	19.49	19.35	19.40	6,688,585	-0.01(-0.06%)
Nov 03, 2003	19.45	19.59	19.39	19.41	8,603,276	+0.03(+0.13%)
Oct 31, 2003	19.44	19.47	19.29	19.39	8,675,950	-0.05(-0.28%)
Oct 30, 2003	19.47	19.55	19.37	19.44	8,580,731	-0.03(-0.15%)
Oct 29, 2003	19.25	19.68	19.25	19.47	18,031,862	+0.22(+1.15%)
Oct 28, 2003	18.89	19.28	18.89	19.25	16,485,335	+0.36(+1.90%)
Oct 27, 2003	19.01	19.07	18.82	18.89	7,428,990	-0.12(-0.64%)
Oct 24, 2003	18.90	19.03	18.77	19.01	7,618,468	+0.05(+0.26%)
Oct 23, 2003	18.85	18.97	18.84	18.96	8,069,858	+0.08(+0.40%)
Oct 22, 2003	18.95	19.00	18.82	18.89	10,320,574	-0.06(-0.33%)
Oct 21, 2003	18.96	19.08	18.89	18.95	13,354,865	-0.01(-0.04%)
Oct 20, 2003	18.76	18.97	18.42	18.96	20,265,308	+0.29(+1.54%)
Oct 17, 2003	18.75	18.75	18.56	18.67	15,643,956	-0.07(-0.38%)
Oct 16, 2003	18.55	18.78	18.55	18.74	14,660,347	-0.08(-0.44%)
Oct 15, 2003	18.72	18.86	18.71	18.82	9,519,488	+0.06(+0.33%)
Oct 14, 2003	18.61	18.80	18.57	18.76	10,627,337	+0.04(+0.22%)
Oct 13, 2003	18.79	18.82	18.66	18.72	9,070,496	-0.06(-0.33%)
Oct 10, 2003	18.86	18.92	18.76	18.78	8,512,614	-0.07(-0.40%)
Oct 09, 2003	18.85	18.92	18.79	18.86	11,826,806	+0.12(+0.62%)
Oct 08, 2003	18.85	18.85	18.70	18.74	15,470,547	-0.08(-0.42%)
Oct 07, 2003	18.78	18.83	18.65	18.82	10,695,213	+0.05(+0.24%)
Oct 06, 2003	18.65	18.88	18.60	18.77	10,966,239	+0.14(+0.76%)
Oct 03, 2003	18.51	18.76	18.51	18.63	14,886,762	+0.16(+0.88%)
Oct 02, 2003	18.51	18.52	18.37	18.47	10,428,025	-0.03(-0.16%)
Oct 01, 2003	18.32	18.53	18.28	18.50	15,034,507	+0.24(+1.30%)
Sep 30, 2003	18.03	18.38	17.97	18.26	16,840,788	+0.13(+0.69%)
Sep 29, 2003	18.07	18.14	17.97	18.14	16,467,827	+0.06(+0.35%)
Sep 26, 2003	18.26	18.26	18.04	18.07	16,242,851	-0.22(-1.21%)
Sep 25, 2003	18.45	18.55	18.28	18.30	15,135,962	-0.16(-0.86%)
Sep 24, 2003	18.57	18.65	18.37	18.45	15,873,248	-0.10(-0.54%)
Sep 23, 2003	18.50	18.65	18.40	18.55	15,656,188	+0.01(+0.05%)
Sep 22, 2003	18.51	18.64	18.45	18.55	20,045,850	-0.05(-0.25%)
Sep 19, 2003	18.58	18.76	18.51	18.59	18,916,654	+0.01(+0.07%)
Sep 18, 2003	18.55	18.67	18.41	18.58	25,358,918	-0.04(-0.20%)
Sep 17, 2003	18.80	18.91	18.51	18.62	80,832,184	+1.75(+10.36%)
Sep 16, 2003	16.97	17.02	16.82	16.87	19,273,306	-0.06(-0.34%)
Sep 15, 2003	16.91	17.07	16.80	16.93	10,667,871	+0.01(+0.07%)
Sep 12, 2003	17.04	17.14	16.74	16.91	12,352,549	-0.19(-1.10%)
Sep 11, 2003	17.06	17.24	17.01	17.10	12,972,071	-0.24(-1.37%)
Sep 10, 2003	17.37	17.48	17.30	17.34	15,633,642	+0.05(+0.27%)
Sep 09, 2003	17.34	17.36	17.29	17.29	10,798,826	-0.05(-0.29%)
Sep 08, 2003	17.44	17.44	17.27	17.34	13,661,389	+0.04(+0.24%)
Sep 05, 2003	17.41	17.44	17.25	17.30	10,541,951	-0.12(-0.67%)
Sep 04, 2003	17.47	17.52	17.36	17.42	11,976,950	-0.05(-0.26%)
Sep 03, 2003	17.39	17.67	17.31	17.47	15,144,356	+0.08(+0.43%)
Sep 02, 2003	17.12	17.46	17.09	17.39	13,902,434	+0.20(+1.19%)
Aug 29, 2003	17.06	17.20	16.99	17.19	9,464,563	+0.13(+0.76%)
Aug 28, 2003	16.92	17.10	16.74	17.06	13,910,109	+0.26(+1.56%)
Aug 27, 2003	16.87	16.88	16.76	16.79	13,033,472	+0.14(+0.83%)
Aug 26, 2003	16.68	16.69	16.51	16.66	10,434,740	-0.02(-0.13%)
Aug 25, 2003	16.51	16.69	16.51	16.68	9,275,085	+0.20(+1.19%)
Aug 22, 2003	16.55	16.65	16.43	16.48	10,514,129	-0.15(-0.90%)
Aug 21, 2003	16.58	16.67	16.47	16.63	11,766,125	-0.02(-0.13%)
Aug 20, 2003	16.16	16.66	16.14	16.65	13,856,863	+0.40(+2.49%)
Aug 19, 2003	16.26	16.33	16.16	16.25	15,458,795	-0.00(-0.03%)
Aug 18, 2003	16.51	16.61	16.20	16.25	23,128,350	-0.36(-2.18%)
Aug 15, 2003	16.66	16.68	16.26	16.61	16,551,053	+0.00(+0.00%)
Aug 14, 2003	16.68	16.76	16.52	16.61	14,993,733	-0.21(-1.24%)
Aug 13, 2003	16.99	17.03	16.72	16.82	8,235,592	-0.15(-0.91%)
Aug 12, 2003	16.85	17.00	16.76	16.98	12,078,165	+0.14(+0.82%)
Aug 11, 2003	16.59	16.87	16.57	16.84	11,262,209	+0.20(+1.18%)
Aug 08, 2003	16.71	16.71	16.44	16.64	11,911,232	-0.02(-0.13%)
Aug 07, 2003	16.68	16.76	16.49	16.66	13,024,597	-0.10(-0.57%)
Aug 06, 2003	16.68	16.86	16.64	16.76	15,365,974	-0.00(-0.02%)
Aug 05, 2003	17.01	17.07	16.74	16.76	10,522,764	-0.33(-1.93%)
Aug 04, 2003	16.86	17.15	16.72	17.09	12,669,385	+0.30(+1.79%)
Aug 01, 2003	16.85	17.09	16.74	16.79	19,232,052	+0.11(+0.67%)
Jul 31, 2003	16.86	17.04	16.61	16.68	16,495,409	+0.00(+0.02%)
Jul 30, 2003	16.83	16.84	16.49	16.68	14,092,632	-0.11(-0.67%)
Jul 29, 2003	16.88	16.88	16.56	16.79	13,863,339	+0.00(+0.00%)
Jul 28, 2003	17.22	17.26	16.67	16.79	14,795,860	-0.30(-1.76%)
Jul 25, 2003	16.74	17.10	16.31	17.09	20,184,960	+0.33(+1.96%)
Jul 24, 2003	16.74	16.94	16.72	16.76	11,513,088	+0.03(+0.15%)
Jul 23, 2003	16.75	16.95	16.63	16.74	11,671,386	-0.06(-0.35%)
Jul 22, 2003	16.47	17.04	16.41	16.79	15,826,478	+0.00(+0.03%)
Jul 21, 2003	16.79	16.84	16.63	16.79	13,867,656	-0.00(-0.03%)
Jul 18, 2003	16.68	16.84	16.65	16.79	17,586,468	+0.19(+1.13%)
Jul 17, 2003	16.48	16.67	16.38	16.61	17,808,566	-0.07(-0.43%)
Jul 16, 2003	16.68	16.80	16.51	16.68	24,727,884	-0.21(-1.23%)
Jul 15, 2003	16.88	17.04	16.17	16.89	71,884,728	-0.61(-3.48%)
Jul 14, 2003	17.79	17.86	17.33	17.49	22,611,482	+0.06(+0.36%)
Jul 11, 2003	17.91	18.09	17.24	17.43	34,893,756	-0.58(-3.22%)
Jul 10, 2003	17.99	18.32	17.84	18.01	29,374,420	-0.33(-1.82%)
Jul 09, 2003	18.78	18.81	17.72	18.35	77,381,280	-1.15(-5.92%)
Jul 08, 2003	19.47	19.63	19.30	19.50	18,791,934	-0.04(-0.21%)
Jul 07, 2003	19.42	19.59	19.29	19.54	16,463,030	+0.31(+1.63%)
Jul 03, 2003	19.58	19.58	19.22	19.23	10,564,497	-0.20(-1.01%)
Jul 02, 2003	19.33	19.43	19.26	19.43	14,037,707	+0.17(+0.87%)
Jul 01, 2003	18.90	19.29	18.84	19.26	14,782,908	+0.31(+1.65%)
Jun 30, 2003	18.99	19.14	18.92	18.95	19,528,502	+0.14(+0.75%)
Jun 27, 2003	18.68	19.26	18.60	18.80	20,301,526	+0.13(+0.71%)
Jun 26, 2003	18.67	18.76	18.35	18.67	18,541,296	+0.34(+1.84%)
Jun 25, 2003	18.76	18.95	18.24	18.33	27,385,616	-0.45(-2.40%)
Jun 24, 2003	18.37	18.82	18.30	18.78	27,720,202	+0.50(+2.74%)
Jun 23, 2003	18.19	18.54	18.12	18.28	20,357,888	+0.35(+1.95%)
Jun 20, 2003	18.32	18.38	17.88	17.93	30,200,210	-0.26(-1.42%)
Jun 19, 2003	18.47	18.61	18.14	18.19	19,218,140	-0.25(-1.38%)
Jun 18, 2003	17.96	18.47	17.93	18.45	20,798,486	+0.49(+2.72%)
Jun 17, 2003	18.09	18.14	17.66	17.96	20,317,594	+0.08(+0.44%)
Jun 16, 2003	17.57	17.93	17.57	17.88	16,384,840	+0.29(+1.66%)
Jun 13, 2003	17.76	17.82	17.09	17.59	22,286,970	-0.33(-1.82%)
Jun 12, 2003	17.82	17.99	17.55	17.91	25,089,570	-0.30(-1.65%)
Jun 11, 2003	18.09	18.25	18.00	18.21	14,458,157	-0.05(-0.27%)
Jun 10, 2003	18.03	18.39	18.03	18.26	21,908,974	+0.31(+1.74%)
Jun 09, 2003	18.14	18.14	17.77	17.95	13,163,948	-0.19(-1.03%)
Jun 06, 2003	18.06	18.28	18.04	18.14	20,296,488	+0.08(+0.46%)
Jun 05, 2003	17.91	18.08	17.81	18.05	16,581,034	+0.04(+0.23%)
Jun 04, 2003	17.74	18.07	17.68	18.01	21,581,824	+0.20(+1.12%)
Jun 03, 2003	17.55	17.81	17.49	17.81	19,393,468	+0.25(+1.42%)